Focus Lighting

FOCS
🏛️ india →
88.66
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 100.78 100.78 100.78 100.78 3.5K
09:15 100.00 100.50 99.92 100.41 2.3K
09:16 99.99 99.99 98.72 98.72 6.3K
09:17 99.06 99.06 99.02 99.02 0.2K
09:18 98.01 98.93 98.00 98.93 7.5K
09:19 98.92 98.92 97.23 97.23 9.9K
09:20 98.38 98.63 98.38 98.61 1.5K
09:21 98.78 98.78 98.41 98.41 6.2K
09:22 98.30 98.56 98.30 98.56 1.6K
09:23 98.56 98.56 98.23 98.23 0.4K
09:24 98.49 98.92 98.49 98.92 4.2K
09:25 99.03 99.03 98.79 98.79 3.0K
09:26 98.83 98.88 98.83 98.88 0.8K
09:27 98.97 98.97 98.83 98.83 0.3K
09:28 98.77 98.77 98.77 98.77 0.0K
09:29 98.77 98.77 98.75 98.75 0.4K
09:30 98.86 98.86 98.86 98.86 0.1K
09:32 98.86 99.00 98.55 98.55 1.8K
09:33 98.65 98.65 98.53 98.53 1.9K
09:34 98.49 98.52 98.49 98.49 0.2K
09:35 98.52 98.52 98.35 98.35 0.3K
09:36 98.51 98.51 98.31 98.43 0.1K
09:37 98.43 98.43 98.43 98.43 0.1K
09:38 98.43 98.43 98.23 98.23 0.4K
09:39 98.20 98.43 98.20 98.43 0.6K
09:40 98.21 98.21 98.21 98.21 0.0K
09:41 98.39 98.51 98.39 98.51 0.2K
09:42 98.51 98.53 98.51 98.53 4.0K
09:43 98.64 98.67 98.64 98.64 5.1K
09:44 98.46 98.46 98.46 98.46 0.0K
09:45 98.68 98.68 98.68 98.68 0.0K
09:46 98.65 98.65 98.24 98.24 0.9K
09:48 98.24 98.63 98.24 98.63 3.2K
09:49 98.61 98.61 98.60 98.60 0.0K
09:50 98.60 98.77 98.49 98.77 1.2K
09:52 98.39 98.69 98.39 98.69 0.4K
09:54 98.69 98.69 98.69 98.69 0.0K
09:55 98.70 98.70 98.50 98.50 0.1K
09:56 98.51 98.51 98.51 98.51 0.2K
09:57 98.25 98.56 98.25 98.53 0.1K
09:59 98.21 98.23 98.21 98.23 1.7K
10:00 98.52 98.52 98.40 98.40 0.0K
10:01 98.59 98.59 98.21 98.46 1.5K
10:02 98.31 98.43 98.31 98.43 2.3K
10:03 98.49 98.49 98.49 98.49 1.2K
10:04 98.50 98.50 98.50 98.50 0.0K
10:05 98.50 98.68 98.50 98.68 0.1K
10:06 98.50 98.50 98.50 98.50 0.0K
10:07 98.70 98.71 98.70 98.71 0.2K
10:08 98.69 98.69 98.69 98.69 0.0K
10:09 98.69 98.69 98.50 98.50 0.1K
10:13 98.88 98.88 98.81 98.81 1.0K
10:14 98.59 98.59 98.58 98.58 0.2K
10:15 98.60 98.60 98.60 98.60 0.0K
10:17 98.56 98.56 98.23 98.38 5.6K
10:18 98.01 98.45 98.01 98.45 1.2K
10:19 98.45 98.45 98.45 98.45 0.3K
10:20 98.39 98.44 98.39 98.44 0.9K
10:21 98.40 98.55 98.40 98.55 0.1K
10:22 98.40 98.40 98.40 98.40 10.5K
10:23 98.60 98.60 98.60 98.60 0.3K
10:24 98.66 98.66 98.66 98.66 0.5K
10:25 98.60 98.60 98.60 98.60 0.0K
10:26 98.50 98.50 97.98 97.98 10.3K
10:27 97.98 98.00 97.98 98.00 1.1K
10:28 97.70 97.92 97.48 97.62 13.4K
10:29 97.97 97.97 96.98 96.99 16.1K
10:30 97.00 97.00 97.00 97.00 11.5K
10:31 97.10 97.50 97.10 97.13 0.1K
10:32 97.49 97.49 96.92 96.92 11.2K
10:33 96.90 96.93 96.64 96.70 1.5K
10:34 97.00 97.00 97.00 97.00 0.2K
10:35 97.00 97.00 96.70 96.70 0.5K
10:36 96.70 96.92 96.70 96.92 0.8K
10:37 96.92 96.92 96.92 96.92 0.2K
10:38 96.92 96.92 96.65 96.65 0.5K
10:39 96.88 96.88 96.88 96.88 0.0K
10:40 96.70 97.08 96.70 97.08 1.9K
10:41 97.26 97.26 97.11 97.11 0.2K
10:42 97.29 97.29 97.29 97.29 0.1K
10:43 97.28 97.28 97.28 97.28 0.1K
10:44 97.12 97.27 97.12 97.27 0.4K
10:47 97.27 97.27 97.27 97.27 0.1K
10:48 97.27 97.27 97.27 97.27 0.0K
10:49 97.27 97.27 97.27 97.27 0.1K
10:50 97.50 97.50 97.13 97.13 1.3K
10:51 97.32 97.32 97.32 97.32 0.1K
10:53 97.12 97.12 97.00 97.00 2.9K
10:54 97.00 97.16 97.00 97.16 0.1K
10:55 97.00 97.00 97.00 97.00 0.0K
10:56 97.20 97.20 97.20 97.20 0.2K
10:57 97.20 97.49 97.05 97.17 3.4K
11:01 97.17 97.17 97.17 97.17 0.3K
11:02 97.19 97.19 97.19 97.19 0.0K
11:03 97.23 97.23 97.19 97.19 0.1K
11:04 97.05 97.05 97.05 97.05 0.1K
11:06 97.17 97.17 97.17 97.17 0.6K
11:08 97.23 97.23 97.23 97.23 0.1K
11:10 97.23 97.23 97.23 97.23 0.0K
11:11 97.11 97.20 97.11 97.13 1.9K
11:13 97.25 97.25 97.25 97.25 0.2K
11:14 97.20 97.20 97.20 97.20 0.0K
11:17 97.30 97.30 97.30 97.30 1.0K
11:18 97.30 97.30 97.30 97.30 0.1K
11:19 97.38 97.38 97.38 97.38 0.3K
11:21 97.20 97.20 97.20 97.20 0.1K
11:22 97.39 97.39 97.39 97.39 0.5K
11:23 97.17 97.32 97.17 97.32 0.5K
11:24 97.17 97.17 97.17 97.17 0.0K
11:25 97.22 97.22 97.22 97.22 0.3K
11:27 97.15 97.15 97.15 97.15 0.5K
11:28 97.15 97.26 97.13 97.13 0.6K
11:29 97.15 97.15 97.15 97.15 0.2K
11:30 97.22 97.22 97.22 97.22 0.0K
11:32 97.20 97.20 97.20 97.20 0.0K
11:33 97.06 97.06 97.06 97.06 0.0K
11:35 97.13 97.15 97.13 97.15 1.4K
11:37 97.15 97.15 97.15 97.15 0.5K
11:38 97.15 97.15 97.15 97.15 0.1K
11:39 97.10 97.10 97.08 97.08 0.5K
11:40 97.09 97.09 97.09 97.09 0.3K
11:41 97.18 97.18 97.18 97.18 0.1K
11:42 97.07 97.07 97.07 97.07 1.1K
11:44 97.32 97.33 97.32 97.33 0.4K
11:45 97.00 97.00 97.00 97.00 0.5K
11:46 97.20 97.21 97.20 97.21 0.2K
11:47 97.21 97.21 97.21 97.21 0.3K
11:48 97.21 97.21 97.21 97.21 0.1K
11:49 97.09 97.09 97.09 97.09 0.0K
11:50 97.10 97.10 97.10 97.10 0.0K
11:51 97.23 97.23 97.23 97.23 0.0K
11:52 97.23 97.23 97.23 97.23 0.0K
11:56 97.23 97.23 97.23 97.23 0.1K
11:57 97.23 97.24 97.23 97.24 0.1K
11:59 96.78 96.82 96.78 96.82 11.3K
12:01 96.55 96.80 96.55 96.80 0.5K
12:02 96.79 96.79 96.79 96.79 0.2K
12:04 96.37 96.37 96.37 96.37 0.2K
12:05 96.76 96.76 96.76 96.76 0.6K
12:06 96.79 96.79 96.76 96.76 0.6K
12:07 96.80 96.80 96.80 96.80 0.1K
12:08 96.89 97.00 96.89 97.00 1.1K
12:09 96.80 97.10 96.80 97.10 1.5K
12:10 97.17 97.17 97.17 97.17 0.3K
12:11 97.17 97.17 97.00 97.00 0.9K
12:12 96.98 96.98 96.98 96.98 0.1K
12:13 97.00 97.00 96.99 96.99 1.0K
12:14 96.99 96.99 96.99 96.99 0.5K
12:16 96.98 96.98 96.97 96.97 2.0K
12:17 96.98 96.98 96.98 96.98 0.1K
12:18 96.96 96.96 96.96 96.96 0.0K
12:22 96.99 96.99 96.99 96.99 0.1K
12:23 96.99 97.36 96.99 97.36 1.0K
12:25 97.28 97.28 97.05 97.17 0.2K
12:26 97.30 97.43 97.30 97.43 0.2K
12:27 97.46 97.46 97.46 97.46 0.0K
12:29 97.51 97.54 97.51 97.51 1.9K
12:33 97.74 97.75 97.74 97.75 1.3K
12:34 97.68 97.68 97.68 97.68 0.1K
12:35 97.50 97.50 97.50 97.50 0.2K
12:37 97.50 97.50 97.50 97.50 0.0K
12:38 96.50 97.06 96.50 97.06 11.5K
12:39 96.99 96.99 96.99 96.99 0.1K
12:40 96.98 96.99 96.98 96.99 0.1K
12:42 97.00 97.00 96.90 96.90 0.7K
12:43 96.80 96.80 96.79 96.79 1.5K
12:44 96.80 96.99 96.79 96.99 0.8K
12:45 96.75 96.97 96.75 96.97 0.1K
12:46 96.95 96.95 96.95 96.95 0.1K
12:51 96.95 96.95 96.95 96.95 0.2K
12:52 96.95 97.09 96.95 97.09 0.3K
12:55 97.01 97.01 97.01 97.01 0.0K
12:56 96.90 96.90 96.90 96.90 1.0K
12:57 96.91 96.91 96.90 96.90 0.5K
12:58 96.90 96.90 96.90 96.90 0.1K
12:59 96.89 96.89 96.89 96.89 0.0K
13:00 96.89 96.89 96.89 96.89 0.0K
13:01 96.89 96.89 96.89 96.89 0.1K
13:04 97.01 97.01 97.01 97.01 0.0K
13:05 97.01 97.01 97.01 97.01 0.0K
13:06 97.01 97.01 97.01 97.01 0.0K
13:09 96.90 96.90 96.90 96.90 0.1K
13:10 97.01 97.01 97.01 97.01 0.1K
13:12 96.91 96.91 96.91 96.91 0.1K
13:13 96.86 96.92 96.86 96.92 0.6K
13:14 97.00 97.00 96.88 96.88 3.2K
13:20 96.97 96.97 96.97 96.97 0.0K
13:21 96.93 96.93 96.93 96.93 0.1K
13:22 96.93 96.93 96.93 96.93 0.0K
13:23 96.93 96.93 96.93 96.93 0.0K
13:24 96.83 96.83 96.80 96.80 0.1K
13:30 96.90 96.90 96.90 96.90 0.0K
13:31 96.81 96.81 96.80 96.80 0.5K
13:32 96.80 96.80 96.76 96.79 0.6K
13:33 96.50 96.50 96.50 96.50 2.0K
13:34 96.70 96.70 96.70 96.70 0.0K
13:35 96.70 96.70 96.68 96.68 0.0K
13:36 96.68 96.68 96.68 96.68 0.1K
13:38 96.70 96.70 96.70 96.70 0.1K
13:40 96.76 96.76 96.76 96.76 0.1K
13:42 96.83 96.83 96.83 96.83 0.0K
13:43 96.80 96.80 96.80 96.80 0.0K
13:44 96.80 96.80 96.80 96.80 0.0K
13:48 96.82 96.82 96.82 96.82 0.2K
13:49 96.82 96.82 96.82 96.82 0.0K
13:50 96.82 96.82 96.82 96.82 0.0K
13:51 96.69 96.75 96.69 96.75 0.0K
13:52 96.75 96.82 96.75 96.82 0.4K
13:53 96.82 96.82 96.82 96.82 0.0K
13:55 96.86 96.86 96.86 96.86 0.2K
13:56 96.72 96.72 96.66 96.66 0.5K
13:57 96.52 96.52 96.52 96.52 0.6K
13:58 96.72 96.72 96.72 96.72 0.0K
13:59 96.72 96.72 96.72 96.72 0.0K
14:00 96.72 96.72 96.72 96.72 0.1K
14:02 96.72 96.72 96.70 96.70 0.1K
14:04 96.70 96.70 96.70 96.70 0.2K
14:05 96.79 96.79 96.79 96.79 0.0K
14:06 96.80 96.80 96.80 96.80 0.0K
14:07 96.79 96.79 96.79 96.79 0.0K
14:08 96.70 96.84 96.70 96.84 0.1K
14:09 96.84 96.84 96.51 96.74 1.2K
14:10 96.74 96.74 96.74 96.74 0.0K
14:11 96.59 96.76 96.59 96.76 0.1K
14:15 96.76 96.76 96.76 96.76 0.1K
14:16 96.76 96.76 96.76 96.76 0.0K
14:17 96.76 96.76 96.76 96.76 0.0K
14:22 96.79 96.79 96.79 96.79 0.0K
14:23 96.79 96.79 96.79 96.79 0.6K
14:24 96.79 96.79 96.79 96.79 0.1K
14:25 96.79 96.83 96.79 96.83 0.1K
14:26 96.83 96.83 96.83 96.83 0.0K
14:28 96.83 96.83 96.83 96.83 0.0K
14:29 96.83 96.86 96.83 96.86 0.7K
14:30 96.86 96.86 96.86 96.86 0.0K
14:31 96.75 96.75 96.75 96.75 0.0K
14:34 96.75 96.75 96.75 96.75 0.1K
14:35 96.80 96.80 96.80 96.80 0.0K
14:36 96.80 96.80 96.75 96.75 0.1K
14:37 96.75 96.75 96.75 96.75 0.1K
14:38 96.75 96.80 96.75 96.80 0.3K
14:39 96.71 96.83 96.71 96.83 0.1K
14:40 96.70 96.70 96.70 96.70 0.0K
14:41 96.87 96.87 96.87 96.87 0.1K
14:42 96.90 96.90 96.80 96.80 0.6K
14:44 96.81 96.81 96.80 96.80 0.6K
14:46 96.82 96.82 96.82 96.82 0.0K
14:47 96.90 96.90 96.90 96.90 0.2K
14:48 96.90 96.90 96.90 96.90 0.1K
14:50 96.83 96.83 96.40 96.40 13.0K
14:51 96.45 96.45 96.37 96.40 1.0K
14:54 96.46 96.46 96.46 96.46 0.0K
14:55 96.46 96.46 96.45 96.45 0.1K
14:56 96.43 96.43 96.39 96.39 0.6K
14:57 96.36 96.36 96.35 96.35 0.0K
14:59 96.35 96.35 96.26 96.30 0.9K
15:00 96.30 96.40 96.30 96.33 10.5K
15:01 96.50 96.50 96.50 96.50 13.5K
15:02 96.42 96.42 96.42 96.42 0.0K
15:04 96.50 96.50 96.50 96.50 0.1K
15:05 96.00 96.29 96.00 96.29 11.9K
15:06 95.76 95.76 95.74 95.74 13.5K
15:07 95.74 95.74 95.74 95.74 1.4K
15:08 95.74 95.74 95.74 95.74 0.1K
15:09 95.74 95.74 95.74 95.74 0.1K
15:10 95.74 95.74 95.74 95.74 0.0K
15:11 95.74 95.74 95.74 95.74 0.3K
15:12 95.74 95.74 95.74 95.74 0.2K
15:13 95.74 95.74 95.74 95.74 0.1K
15:14 95.74 95.74 95.74 95.74 1.3K
15:15 95.74 95.74 95.74 95.74 0.2K
15:16 95.74 95.74 95.74 95.74 0.6K
15:17 95.74 95.74 95.74 95.74 1.2K
15:18 95.74 95.74 95.74 95.74 0.3K
15:19 95.74 95.74 95.74 95.74 0.4K
15:20 95.74 95.74 95.74 95.74 0.1K
15:21 95.74 95.74 95.74 95.74 0.8K
15:22 95.74 95.74 95.74 95.74 0.4K
15:23 95.74 95.74 95.74 95.74 0.2K
15:24 95.74 95.74 95.74 95.74 0.3K
15:25 95.74 95.74 95.74 95.74 4.2K
15:26 95.74 95.74 95.74 95.74 2.2K
15:27 95.74 95.74 95.74 95.74 1.2K
15:28 95.74 95.74 95.74 95.74 0.2K
15:29 95.74 96.03 95.74 96.03 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available